Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 30, 2006 3.730 3.800 3.730 3.750 1,900 -0.02(-0.66%)
May 26, 2006 3.840 3.840 3.700 3.775 2,400 -0.10(-2.61%)
May 25, 2006 3.900 3.900 3.876 3.876 2,200 -0.01(-0.35%)
May 24, 2006 4.000 4.000 3.860 3.890 3,900 -0.26(-6.27%)
May 23, 2006 3.800 4.150 3.700 4.150 57,600 +0.36(+9.50%)
May 22, 2006 3.800 3.800 3.700 3.790 2,400 -0.02(-0.52%)
May 19, 2006 3.460 3.850 3.400 3.810 15,400 +0.31(+8.86%)
May 18, 2006 3.670 3.700 3.370 3.500 70,700 -0.22(-5.91%)
May 17, 2006 3.740 3.750 3.520 3.720 36,400 -0.01(-0.33%)
May 16, 2006 3.900 3.980 3.700 3.732 11,500 -0.20(-5.03%)
May 15, 2006 3.940 4.030 3.930 3.930 3,700 -0.03(-0.76%)
May 12, 2006 4.000 4.010 3.910 3.960 7,000 -0.08(-1.98%)
May 11, 2006 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
May 10, 2006 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
May 09, 2006 4.020 4.040 4.010 4.040 1,800 -0.08(-1.94%)
May 08, 2006 4.120 4.120 4.120 4.120 100 -0.10(-2.37%)
May 05, 2006 4.050 4.240 4.050 4.220 8,500 +0.09(+2.18%)
May 04, 2006 4.120 4.130 4.120 4.130 2,400 +0.03(+0.73%)
May 03, 2006 4.130 4.160 4.100 4.100 28,600 -0.07(-1.68%)
May 02, 2006 4.170 4.200 4.160 4.170 3,200 +0.00(+0.00%)
May 01, 2006 4.160 4.200 4.160 4.170 1,900 +0.01(+0.24%)
Apr 28, 2006 4.000 4.160 4.000 4.160 3,400 +0.08(+1.96%)
Apr 27, 2006 4.070 4.080 4.000 4.080 9,100 +0.03(+0.74%)
Apr 26, 2006 3.970 4.050 3.950 4.050 6,100 +0.04(+1.00%)
Apr 25, 2006 3.930 4.010 3.930 4.010 2,000 +0.07(+1.78%)
Apr 24, 2006 3.900 3.940 3.900 3.940 3,600 +0.05(+1.29%)
Apr 21, 2006 3.850 3.890 3.850 3.890 3,400 -0.01(-0.26%)
Apr 20, 2006 3.750 3.900 3.750 3.900 2,200 +0.03(+0.78%)
Apr 19, 2006 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Apr 18, 2006 3.700 3.990 3.690 3.870 3,900 +0.12(+3.20%)
Apr 17, 2006 3.780 3.850 3.700 3.750 7,500 -0.13(-3.35%)
Apr 13, 2006 3.900 3.900 3.670 3.880 13,900 -0.02(-0.51%)
Apr 12, 2006 3.900 3.989 3.900 3.900 2,700 -0.01(-0.26%)
Apr 11, 2006 3.910 3.950 3.900 3.910 3,200 +0.01(+0.26%)
Apr 10, 2006 3.900 3.900 3.900 3.900 1,100 -0.04(-1.02%)
Apr 07, 2006 3.900 3.950 3.900 3.940 1,300 -0.01(-0.25%)
Apr 06, 2006 4.000 4.000 3.850 3.950 10,300 -0.08(-1.99%)
Apr 05, 2006 4.030 4.130 4.030 4.030 2,100 -0.04(-0.98%)
Apr 04, 2006 4.200 4.300 3.850 4.070 17,900 -0.03(-0.73%)
Apr 03, 2006 3.900 4.340 3.900 4.100 25,000 +0.19(+4.86%)
Mar 31, 2006 3.810 3.910 3.810 3.910 1,600 +0.05(+1.30%)
Mar 30, 2006 3.950 3.950 3.790 3.860 3,300 -0.09(-2.28%)
Mar 29, 2006 3.950 3.960 3.900 3.950 3,500 +0.05(+1.28%)
Mar 28, 2006 3.900 3.900 3.900 3.900 300 +0.04(+1.04%)
Mar 27, 2006 3.800 3.860 3.800 3.860 2,300 +0.07(+1.85%)
Mar 24, 2006 3.600 3.790 3.600 3.790 1,000 +0.04(+1.07%)
Mar 23, 2006 3.700 3.760 3.600 3.750 3,600 -0.05(-1.32%)
Mar 22, 2006 3.850 3.850 3.800 3.800 1,000 -0.16(-4.04%)
Mar 21, 2006 3.960 3.960 3.960 3.960 1,300 -0.01(-0.25%)
Mar 20, 2006 3.960 3.970 3.960 3.970 300 +0.01(+0.25%)
Mar 17, 2006 3.950 3.960 3.950 3.960 1,100 +0.01(+0.25%)
Mar 16, 2006 3.980 4.000 3.906 3.950 4,100 -0.03(-0.76%)
Mar 15, 2006 3.970 4.000 3.970 3.980 3,900 -0.01(-0.25%)
Mar 14, 2006 3.900 3.990 3.900 3.990 500 +0.14(+3.64%)
Mar 13, 2006 3.910 3.910 3.850 3.850 1,100 -0.10(-2.53%)
Mar 10, 2006 3.860 3.950 3.860 3.950 1,100 +0.10(+2.60%)
Mar 09, 2006 3.780 3.850 3.780 3.850 900 +0.05(+1.32%)
Mar 08, 2006 3.900 3.910 3.750 3.800 5,900 -0.20(-5.00%)
Mar 07, 2006 3.820 4.000 3.820 4.000 6,800 +0.15(+3.90%)
Mar 06, 2006 3.900 3.900 3.800 3.850 3,300 -0.10(-2.53%)
Mar 03, 2006 3.870 3.950 3.870 3.950 600 -0.07(-1.67%)
Mar 02, 2006 3.900 4.017 3.900 4.017 400 +0.11(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.